フジックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,493 | 1,499 | 1,485 | 1,485 | -14 | -0.9% | 2,700 |
| 2022/11/09 | 1,492 | 1,499 | 1,492 | 1,499 | -2 | -0.1% | 200 |
| 2022/11/08 | 1,491 | 1,520 | 1,491 | 1,501 | -14 | -0.9% | 700 |
| 2022/11/07 | 1,481 | 1,515 | 1,481 | 1,515 | +38 | +2.6% | 1,200 |
| 2022/11/04 | 1,520 | 1,535 | 1,476 | 1,477 | -44 | -2.9% | 2,800 |
| 2022/11/02 | 1,521 | 1,521 | 1,521 | 1,521 | -2 | -0.1% | 500 |
| 2022/11/01 | 1,523 | 1,523 | 1,523 | 1,523 | -19 | -1.2% | 300 |
| 2022/10/31 | 1,530 | 1,542 | 1,530 | 1,542 | +10 | +0.7% | 1,700 |
| 2022/10/28 | 1,503 | 1,532 | 1,503 | 1,532 | - | - | 400 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,531 | 1,533 | 1,507 | 1,533 | +2 | +0.1% | 1,700 |
| 2022/10/25 | 1,505 | 1,540 | 1,490 | 1,531 | -14 | -0.9% | 1,700 |
| 2022/10/24 | 1,585 | 1,585 | 1,545 | 1,545 | +13 | +0.8% | 700 |
| 2022/10/21 | 1,505 | 1,532 | 1,505 | 1,532 | +3 | +0.2% | 300 |
| 2022/10/20 | 1,508 | 1,529 | 1,503 | 1,529 | -2 | -0.1% | 700 |
| 2022/10/19 | 1,525 | 1,531 | 1,515 | 1,531 | +7 | +0.5% | 1,700 |
| 2022/10/18 | 1,529 | 1,529 | 1,500 | 1,524 | +23 | +1.5% | 1,300 |
| 2022/10/17 | 1,527 | 1,540 | 1,501 | 1,501 | -26 | -1.7% | 2,200 |
| 2022/10/14 | 1,514 | 1,530 | 1,510 | 1,527 | - | - | 900 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,540 | 1,554 | 1,511 | 1,554 | +3 | +0.2% | 800 |
| 2022/10/11 | 1,520 | 1,551 | 1,520 | 1,551 | +17 | +1.1% | 900 |
| 2022/10/07 | 1,541 | 1,568 | 1,510 | 1,534 | -7 | -0.5% | 4,800 |
| 2022/10/06 | 1,533 | 1,559 | 1,525 | 1,541 | -19 | -1.2% | 2,600 |
| 2022/10/05 | 1,537 | 1,570 | 1,521 | 1,560 | -17 | -1.1% | 2,400 |
| 2022/10/04 | 1,551 | 1,577 | 1,551 | 1,577 | +30 | +1.9% | 1,000 |
| 2022/10/03 | 1,562 | 1,565 | 1,547 | 1,547 | -23 | -1.5% | 1,500 |
| 2022/09/30 | 1,535 | 1,570 | 1,535 | 1,570 | -2 | -0.1% | 800 |
| 2022/09/29 | 1,559 | 1,572 | 1,545 | 1,572 | +33 | +2.1% | 2,200 |
| 2022/09/28 | 1,550 | 1,574 | 1,480 | 1,539 | -13 | -0.8% | 8,800 |
| 2022/09/27 | 1,571 | 1,610 | 1,521 | 1,552 | +12 | +0.8% | 6,000 |
| 2022/09/26 | 1,581 | 1,587 | 1,525 | 1,540 | -51 | -3.2% | 8,500 |
| 2022/09/22 | 1,550 | 1,647 | 1,550 | 1,591 | +17 | +1.1% | 11,600 |
| 2022/09/21 | 1,601 | 1,620 | 1,555 | 1,574 | -46 | -2.8% | 18,100 |
| 2022/09/20 | 1,830 | 1,830 | 1,582 | 1,620 | -210 | -11.5% | 66,500 |
| 2022/09/16 | 2,004 | 2,049 | 1,825 | 1,830 | -200 | -9.9% | 21,000 |
| 2022/09/15 | 2,084 | 2,260 | 2,001 | 2,030 | -55 | -2.6% | 47,100 |
| 2022/09/14 | 1,956 | 2,210 | 1,940 | 2,085 | -118 | -5.4% | 60,000 |
| 2022/09/13 | 1,827 | 2,203 | 1,810 | 2,203 | +400 | +22.2% | 57,900 |
| 2022/09/12 | 1,930 | 1,930 | 1,800 | 1,803 | -47 | -2.5% | 14,800 |
| 2022/09/09 | 2,030 | 2,118 | 1,850 | 1,850 | -230 | -11.1% | 95,100 |
| 2022/09/08 | 1,731 | 2,080 | 1,730 | 2,080 | +400 | +23.8% | 23,700 |
| 2022/09/07 | 1,706 | 1,739 | 1,661 | 1,680 | -66 | -3.8% | 9,000 |
| 2022/09/06 | 1,940 | 1,940 | 1,735 | 1,746 | -116 | -6.2% | 24,300 |
| 2022/09/05 | 1,967 | 2,269 | 1,862 | 1,862 | -7 | -0.4% | 145,800 |
| 2022/09/02 | 2,104 | 2,125 | 1,864 | 1,869 | -485 | -20.6% | 64,300 |
| 2022/09/01 | 2,404 | 2,616 | 2,354 | 2,354 | -500 | -17.5% | 82,100 |
| 2022/08/31 | 2,854 | 2,854 | 2,854 | 2,854 | +500 | +21.2% | 28,300 |
| 2022/08/30 | 2,354 | 2,354 | 2,354 | 2,354 | +400 | +20.5% | 4,400 |
| 2022/08/29 | 1,834 | 1,954 | 1,833 | 1,954 | +400 | +25.7% | 18,100 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フジックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フジックス | 150,500円 | -2.9% | - | 3.32% | - | 0.22倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| 東海染 | 68,600円 | +5.2% | +92.6% | 2.92% | 43.31倍 | 0.32倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| 山 喜 | 15,600円 | +5.7% | -2.7% | 1.92% | 11.06倍 | 0.52倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
| オーミケンシ | 30,300円 | +9.0% | - | 0.00% | 4.19倍 | 0.96倍 |
|
紡績が祖業。セルロースの研究開発残し、原綿・紡績からは撤退。不動産を基盤に構造改革中 |
| ナイガイ | 24,200円 | +2.1% | -23.5% | 0.00% | 19.80倍 | 0.32倍 |
|
靴下、ストッキングの老舗。タビオと資本業務提携。百貨店、量販店に加え、ＥＣ等販路開拓 |
市場注目の銘柄
チャート関連のコラム
